德才股份(605287)股票行情
德才股份(605287)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 42.27 | 40.73 | -0.71 | -1.71% | 40.00 | 42.27 | 41048 | 16808.15 | 2.93% |
| 2026-03-25 | 40.96 | 41.44 | 1.25 | 3.11% | 40.32 | 42.56 | 46098 | 19098.02 | 3.29% |
| 2026-03-24 | 39.79 | 40.19 | 1.55 | 4.01% | 38.41 | 40.25 | 66352 | 25954.05 | 4.74% |
| 2026-03-23 | 42.65 | 38.64 | -4.29 | -9.99% | 38.64 | 42.65 | 75098 | 30121.63 | 5.36% |
| 2026-03-20 | 45.40 | 42.93 | -2.47 | -5.44% | 42.50 | 46.36 | 46699 | 20714.25 | 3.34% |
| 2026-03-19 | 44.80 | 45.40 | -0.48 | -1.05% | 44.30 | 46.80 | 42451 | 19332.13 | 3.03% |
| 2026-03-18 | 44.25 | 45.88 | 1.59 | 3.59% | 43.72 | 45.89 | 38538 | 17267.38 | 2.75% |
| 2026-03-17 | 45.90 | 44.29 | -1.76 | -3.82% | 44.06 | 46.03 | 32532 | 14588.04 | 2.32% |
| 2026-03-16 | 47.43 | 46.05 | -1.10 | -2.33% | 44.80 | 47.58 | 44057 | 20183.87 | 3.15% |
| 2026-03-13 | 48.88 | 47.15 | -2.26 | -4.57% | 47.02 | 49.62 | 42342 | 20396.31 | 3.02% |
| 2026-03-12 | 50.76 | 49.41 | -1.32 | -2.60% | 48.00 | 51.17 | 54692 | 27071.39 | 3.91% |
| 2026-03-11 | 53.80 | 50.73 | -0.81 | -1.57% | 50.69 | 55.36 | 105225 | 55120.02 | 7.52% |
| 2026-03-10 | 47.17 | 51.54 | 4.69 | 10.01% | 47.09 | 51.54 | 42661 | 21238.75 | 3.05% |
| 2026-03-09 | 43.33 | 46.85 | 2.65 | 6.00% | 43.22 | 47.44 | 84169 | 38230.22 | 6.01% |
| 2026-03-06 | 44.40 | 44.20 | -0.23 | -0.52% | 43.00 | 45.14 | 88565 | 39204.43 | 6.33% |
| 2026-03-05 | 46.41 | 44.43 | -1.16 | -2.54% | 44.11 | 47.46 | 150072 | 68540.38 | 10.72% |
| 2026-03-04 | 48.38 | 45.59 | -5.06 | -9.99% | 45.59 | 49.92 | 83817 | 39314.13 | 5.99% |
| 2026-03-03 | 53.15 | 50.65 | -2.57 | -4.83% | 50.23 | 54.01 | 111945 | 58324.62 | 8.00% |
| 2026-03-02 | 50.60 | 53.22 | 1.92 | 3.74% | 50.60 | 56.43 | 143633 | 77847.45 | 10.26% |
| 2026-02-27 | 53.49 | 51.30 | -1.65 | -3.12% | 51.00 | 53.49 | 103622 | 53754.36 | 7.40% |
| 2026-02-26 | 54.60 | 52.95 | 1.05 | 2.02% | 51.86 | 56.40 | 141560 | 75683.41 | 10.11% |
| 2026-02-25 | 52.00 | 51.90 | -2.66 | -4.88% | 50.50 | 53.08 | 180849 | 93623.48 | 12.92% |
| 2026-02-24 | 56.07 | 54.56 | -6.06 | -10.00% | 54.56 | 57.00 | 22931 | 12708.83 | 1.64% |
| 2026-02-13 | 65.50 | 60.62 | -6.74 | -10.01% | 60.62 | 67.94 | 128076 | 80034.28 | 9.15% |
| 2026-02-12 | 60.70 | 67.36 | 6.12 | 9.99% | 57.57 | 67.36 | 290559 | 180116.89 | 20.75% |
| 2026-02-11 | 61.24 | 61.24 | 5.57 | 10.01% | 56.51 | 61.24 | 285178 | 171506.16 | 20.37% |
| 2026-02-10 | 55.67 | 55.67 | 5.06 | 10.00% | 55.67 | 55.67 | 4088 | 2275.68 | 0.29% |
| 2026-02-09 | 50.61 | 50.61 | 4.60 | 10.00% | 50.61 | 50.61 | 12395 | 6273.11 | 0.89% |
| 2026-02-06 | 48.28 | 46.01 | -2.33 | -4.82% | 45.50 | 48.28 | 75995 | 35494.16 | 5.43% |
| 2026-02-05 | 49.50 | 48.34 | -1.82 | -3.63% | 47.00 | 52.60 | 90222 | 44752.86 | 6.44% |
| 2026-02-04 | 51.00 | 50.16 | -1.35 | -2.62% | 49.00 | 52.45 | 72333 | 36332.93 | 5.17% |
| 2026-02-03 | 49.75 | 51.51 | 3.51 | 7.31% | 47.76 | 52.50 | 104857 | 52593.41 | 7.49% |
| 2026-02-02 | 47.43 | 48.00 | 0.44 | 0.93% | 47.43 | 51.99 | 111926 | 55663.72 | 7.99% |
| 2026-01-30 | 45.39 | 47.56 | 1.21 | 2.61% | 45.39 | 49.00 | 72270 | 34114.30 | 5.16% |
| 2026-01-29 | 45.49 | 46.35 | 0.86 | 1.89% | 44.00 | 47.93 | 108158 | 50004.62 | 7.73% |
| 2026-01-28 | 47.08 | 45.49 | -1.45 | -3.09% | 45.03 | 49.15 | 130141 | 60964.15 | 9.30% |
| 2026-01-27 | 47.95 | 46.94 | 0.15 | 0.32% | 44.02 | 48.70 | 141186 | 65161.43 | 10.08% |
| 2026-01-26 | 45.90 | 46.79 | 1.01 | 2.21% | 45.54 | 50.36 | 158191 | 76275.52 | 11.30% |
| 2026-01-23 | 47.00 | 45.78 | -0.97 | -2.07% | 42.98 | 47.50 | 102969 | 46748.96 | 7.35% |
| 2026-01-22 | 46.36 | 46.75 | 3.06 | 7.00% | 44.62 | 47.50 | 108270 | 49892.85 | 7.73% |
| 2026-01-21 | 39.90 | 43.69 | 3.97 | 9.99% | 39.30 | 43.69 | 66191 | 28029.81 | 4.73% |
| 2026-01-20 | 39.57 | 39.72 | -0.24 | -0.60% | 38.90 | 41.24 | 85291 | 33949.40 | 6.09% |
| 2026-01-19 | 38.65 | 39.96 | 0.44 | 1.11% | 38.50 | 41.84 | 104515 | 41800.47 | 7.47% |
| 2026-01-16 | 37.22 | 39.52 | 2.30 | 6.18% | 34.81 | 40.22 | 142983 | 53421.73 | 10.21% |
| 2026-01-15 | 36.00 | 37.22 | 3.38 | 9.99% | 35.60 | 37.22 | 124188 | 45669.68 | 8.87% |
| 2026-01-14 | 30.88 | 33.84 | 3.08 | 10.01% | 30.88 | 33.84 | 87197 | 28451.22 | 6.23% |
| 2026-01-13 | 29.58 | 30.76 | 1.58 | 5.41% | 29.12 | 31.96 | 78519 | 23998.23 | 5.61% |
| 2026-01-12 | 29.44 | 29.18 | -0.12 | -0.41% | 28.71 | 29.77 | 55178 | 16127.11 | 3.94% |
| 2026-01-09 | 28.97 | 29.30 | 0.50 | 1.74% | 28.51 | 29.50 | 56812 | 16470.60 | 4.06% |
| 2026-01-08 | 28.06 | 28.80 | 0.70 | 2.49% | 27.93 | 29.40 | 50887 | 14614.58 | 3.63% |
| 2026-01-07 | 28.54 | 28.10 | -0.33 | -1.16% | 27.64 | 29.16 | 48176 | 13724.37 | 3.44% |
| 2026-01-06 | 28.75 | 28.43 | -0.08 | -0.28% | 28.17 | 29.98 | 82056 | 23705.62 | 5.86% |
| 2026-01-05 | 25.92 | 28.51 | 2.59 | 9.99% | 25.80 | 28.51 | 68923 | 19059.39 | 4.92% |
| 2025-12-31 | 26.15 | 25.92 | -0.02 | -0.08% | 25.42 | 26.27 | 30174 | 7788.01 | 2.16% |
| 2025-12-30 | 26.80 | 25.94 | -0.91 | -3.39% | 25.80 | 27.20 | 56363 | 14770.35 | 4.03% |
| 2025-12-29 | 25.86 | 26.85 | 0.99 | 3.83% | 25.30 | 27.27 | 62001 | 16386.59 | 4.43% |
| 2025-12-26 | 26.26 | 25.86 | -0.35 | -1.34% | 25.75 | 26.80 | 26859 | 7059.55 | 1.92% |
| 2025-12-25 | 26.82 | 26.21 | -0.08 | -0.30% | 25.85 | 26.82 | 15783 | 4132.85 | 1.13% |
| 2025-12-24 | 25.90 | 26.29 | 0.39 | 1.51% | 25.50 | 26.49 | 29746 | 7759.57 | 2.12% |
| 2025-12-23 | 26.26 | 25.90 | -0.39 | -1.48% | 25.90 | 27.27 | 45344 | 12040.35 | 3.24% |
| 2025-12-22 | 25.64 | 26.29 | 0.47 | 1.82% | 25.56 | 26.30 | 29293 | 7598.11 | 2.09% |
| 2025-12-19 | 25.50 | 25.82 | 0.19 | 0.74% | 25.00 | 26.00 | 36037 | 9218.65 | 2.57% |
| 2025-12-18 | 26.08 | 25.63 | -0.38 | -1.46% | 25.51 | 26.15 | 17699 | 4560.27 | 1.26% |
| 2025-12-17 | 26.02 | 26.01 | -0.10 | -0.38% | 25.46 | 26.30 | 26736 | 6906.42 | 1.91% |
| 2025-12-16 | 25.44 | 26.11 | 0.41 | 1.60% | 25.00 | 26.50 | 34949 | 9093.23 | 2.50% |
| 2025-12-15 | 26.00 | 25.70 | -0.20 | -0.77% | 25.50 | 26.36 | 27185 | 7030.18 | 1.94% |
| 2025-12-12 | 26.06 | 25.90 | -0.25 | -0.96% | 25.74 | 27.03 | 35418 | 9312.41 | 2.53% |
| 2025-12-11 | 26.70 | 26.15 | -0.41 | -1.54% | 26.06 | 27.11 | 24699 | 6505.44 | 1.76% |
| 2025-12-10 | 27.00 | 26.56 | -0.61 | -2.25% | 26.44 | 27.69 | 23873 | 6425.43 | 1.71% |
| 2025-12-09 | 27.09 | 27.17 | 0.05 | 0.18% | 26.51 | 27.88 | 38639 | 10597.99 | 2.76% |
| 2025-12-08 | 26.65 | 27.12 | 0.84 | 3.20% | 26.04 | 27.87 | 64957 | 17494.35 | 4.64% |
| 2025-12-05 | 24.60 | 26.28 | 1.82 | 7.44% | 24.24 | 26.51 | 65041 | 16789.19 | 4.65% |
| 2025-12-04 | 26.73 | 24.46 | -2.27 | -8.49% | 24.28 | 27.26 | 88512 | 22375.75 | 6.32% |
| 2025-12-03 | 28.30 | 26.73 | -1.81 | -6.34% | 26.19 | 28.64 | 54091 | 14687.48 | 3.86% |
| 2025-12-02 | 28.73 | 28.54 | -0.46 | -1.59% | 28.20 | 29.07 | 31833 | 9101.98 | 2.27% |
| 2025-12-01 | 28.99 | 29.00 | -0.01 | -0.03% | 27.72 | 29.08 | 51708 | 14700.05 | 3.69% |
| 2025-11-28 | 27.87 | 29.01 | 1.11 | 3.98% | 27.72 | 29.29 | 40723 | 11722.64 | 2.91% |
| 2025-11-27 | 27.42 | 27.90 | 0.63 | 2.31% | 27.13 | 28.38 | 30506 | 8519.06 | 2.18% |
| 2025-11-26 | 28.00 | 27.27 | -0.62 | -2.22% | 27.00 | 28.25 | 28043 | 7711.32 | 2.00% |
| 2025-11-25 | 28.00 | 27.89 | -0.14 | -0.50% | 27.82 | 28.80 | 21162 | 5987.77 | 1.51% |
上证大盘股票行情在线 K线走势图
德才股份(605287)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
